Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.28 | 28.48 | 27.94 | 28.48 | 2,413,447 | +0.28(+1.00%) |
May 27, 2004 | 28.27 | 28.65 | 28.20 | 28.20 | 1,226,715 | +0.27(+0.98%) |
May 26, 2004 | 28.17 | 28.19 | 27.90 | 27.93 | 1,014,626 | -0.22(-0.77%) |
May 25, 2004 | 27.62 | 28.23 | 27.45 | 28.15 | 1,394,226 | +0.38(+1.36%) |
May 24, 2004 | 27.32 | 27.98 | 27.18 | 27.77 | 1,860,376 | +0.76(+2.80%) |
May 21, 2004 | 27.38 | 27.45 | 26.96 | 27.01 | 1,146,871 | -0.29(-1.06%) |
May 20, 2004 | 27.07 | 27.46 | 27.06 | 27.30 | 1,560,619 | +0.35(+1.32%) |
May 19, 2004 | 27.57 | 27.69 | 26.95 | 26.95 | 2,755,050 | -0.43(-1.59%) |
May 18, 2004 | 26.54 | 27.69 | 26.53 | 27.38 | 3,608,374 | +1.22(+4.65%) |
May 17, 2004 | 26.98 | 26.98 | 26.08 | 26.16 | 3,177,242 | -0.81(-2.99%) |
May 14, 2004 | 27.45 | 28.18 | 26.94 | 26.97 | 3,986,981 | -0.48(-1.73%) |
May 13, 2004 | 28.19 | 28.50 | 27.24 | 27.45 | 4,247,498 | -2.27(-7.64%) |
May 12, 2004 | 29.93 | 29.95 | 28.87 | 29.72 | 1,856,278 | -0.20(-0.67%) |
May 11, 2004 | 29.39 | 30.26 | 29.33 | 29.92 | 1,163,635 | +0.83(+2.85%) |
May 10, 2004 | 29.60 | 29.62 | 28.75 | 29.09 | 1,531,439 | -0.62(-2.09%) |
May 07, 2004 | 30.64 | 31.19 | 29.68 | 29.71 | 2,035,958 | -1.14(-3.68%) |
May 06, 2004 | 31.67 | 31.67 | 30.68 | 30.84 | 1,265,085 | -1.07(-3.36%) |
May 05, 2004 | 31.55 | 32.04 | 31.41 | 31.91 | 793,099 | +0.52(+1.67%) |
May 04, 2004 | 31.62 | 31.71 | 31.13 | 31.39 | 1,217,899 | -0.10(-0.31%) |
May 03, 2004 | 31.42 | 31.76 | 31.15 | 31.49 | 955,519 | +0.08(+0.26%) |
Apr 30, 2004 | 31.41 | 31.77 | 31.21 | 31.41 | 1,043,434 | -0.08(-0.26%) |
Apr 29, 2004 | 32.05 | 32.40 | 31.27 | 31.49 | 620,249 | -0.49(-1.54%) |
Apr 28, 2004 | 32.78 | 32.78 | 31.96 | 31.98 | 1,084,784 | -1.01(-3.08%) |
Apr 27, 2004 | 32.79 | 33.36 | 32.71 | 32.99 | 585,853 | +0.20(+0.61%) |
Apr 26, 2004 | 33.28 | 33.41 | 32.56 | 32.79 | 879,400 | -0.48(-1.45%) |
Apr 23, 2004 | 33.50 | 33.52 | 33.00 | 33.28 | 638,503 | -0.16(-0.48%) |
Apr 22, 2004 | 32.73 | 33.53 | 32.58 | 33.44 | 1,013,384 | +0.55(+1.66%) |
Apr 21, 2004 | 32.58 | 32.90 | 32.48 | 32.89 | 1,765,382 | +0.27(+0.81%) |
Apr 20, 2004 | 32.17 | 33.18 | 32.13 | 32.62 | 1,991,379 | +0.77(+2.40%) |
Apr 19, 2004 | 31.54 | 31.86 | 31.18 | 31.86 | 1,191,574 | +0.15(+0.48%) |
Apr 16, 2004 | 31.60 | 31.80 | 31.21 | 31.71 | 1,408,879 | +0.62(+1.99%) |
Apr 15, 2004 | 30.82 | 31.17 | 30.68 | 31.09 | 1,288,927 | +0.47(+1.53%) |
Apr 14, 2004 | 29.92 | 30.62 | 29.75 | 30.62 | 1,161,276 | +0.34(+1.12%) |
Apr 13, 2004 | 31.04 | 31.23 | 30.10 | 30.28 | 1,807,974 | -0.73(-2.36%) |
Apr 12, 2004 | 31.17 | 31.47 | 30.79 | 31.01 | 705,929 | -0.16(-0.52%) |
Apr 08, 2004 | 31.73 | 31.79 | 30.85 | 31.17 | 1,223,859 | -0.30(-0.95%) |
Apr 07, 2004 | 31.42 | 31.71 | 31.13 | 31.47 | 616,896 | -0.22(-0.69%) |
Apr 06, 2004 | 31.41 | 31.80 | 31.33 | 31.69 | 456,712 | +0.02(+0.08%) |
Apr 05, 2004 | 31.41 | 31.81 | 31.33 | 31.67 | 838,547 | +0.23(+0.72%) |
Apr 02, 2004 | 31.55 | 31.64 | 31.02 | 31.44 | 814,085 | +0.54(+1.75%) |
Apr 01, 2004 | 30.76 | 31.18 | 30.48 | 30.90 | 1,537,771 | +0.16(+0.52%) |
Mar 31, 2004 | 30.92 | 31.00 | 30.46 | 30.74 | 942,978 | -0.19(-0.62%) |
Mar 30, 2004 | 31.05 | 31.25 | 30.80 | 30.93 | 1,011,646 | -0.30(-0.95%) |
Mar 29, 2004 | 31.37 | 31.39 | 31.05 | 31.23 | 1,704,661 | +0.28(+0.91%) |
Mar 26, 2004 | 30.17 | 31.26 | 30.09 | 30.95 | 1,345,426 | +0.87(+2.89%) |
Mar 25, 2004 | 28.99 | 30.32 | 28.79 | 30.08 | 1,756,814 | +1.43(+5.00%) |
Mar 24, 2004 | 29.18 | 29.43 | 28.54 | 28.65 | 1,575,396 | -0.77(-2.63%) |
Mar 23, 2004 | 29.80 | 29.92 | 29.18 | 29.42 | 1,612,773 | -0.38(-1.27%) |
Mar 22, 2004 | 30.60 | 30.61 | 29.73 | 29.80 | 1,098,692 | -1.01(-3.27%) |
Mar 19, 2004 | 30.75 | 30.92 | 30.56 | 30.80 | 1,357,222 | -0.04(-0.13%) |
Mar 18, 2004 | 31.12 | 31.12 | 30.56 | 30.84 | 1,155,812 | -0.27(-0.88%) |
Mar 17, 2004 | 31.00 | 31.25 | 30.72 | 31.12 | 915,163 | +0.30(+0.97%) |
Mar 16, 2004 | 31.25 | 31.41 | 30.53 | 30.82 | 726,418 | -0.37(-1.19%) |
Mar 15, 2004 | 31.65 | 31.65 | 31.02 | 31.19 | 817,934 | -0.66(-2.07%) |
Mar 12, 2004 | 31.21 | 31.85 | 31.14 | 31.85 | 1,514,054 | +0.93(+2.99%) |
Mar 11, 2004 | 32.21 | 32.21 | 30.92 | 30.92 | 1,798,537 | -1.32(-4.10%) |
Mar 10, 2004 | 32.94 | 33.20 | 32.21 | 32.25 | 1,087,019 | -0.57(-1.74%) |
Mar 09, 2004 | 33.31 | 33.44 | 32.62 | 32.82 | 929,815 | -0.60(-1.78%) |
Mar 08, 2004 | 34.55 | 34.55 | 33.34 | 33.41 | 859,284 | -0.97(-2.83%) |
Mar 05, 2004 | 34.02 | 34.84 | 33.94 | 34.39 | 1,766,500 | +0.38(+1.11%) |
Mar 04, 2004 | 34.09 | 34.19 | 33.86 | 34.01 | 843,390 | +0.22(+0.64%) |
Mar 03, 2004 | 33.70 | 33.92 | 33.45 | 33.79 | 761,435 | -0.04(-0.12%) |
Mar 02, 2004 | 33.94 | 34.06 | 33.62 | 33.83 | 889,707 | -0.26(-0.76%) |